Identifier on DigiFinex: tst_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.0240 USDT |
14,190,850.8000 |
0.0241 USDT |
0.0238 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-09-05 |
0.0233 USDT |
8,446,688.2000 |
0.0233 USDT |
0.0233 USDT |
0.0233 USDT |
0.0238 USDT |
| 2025-09-04 |
0.0237 USDT |
2,647,714.8000 |
0.0234 USDT |
0.0231 USDT |
0.0234 USDT |
0.0231 USDT |
| 2025-09-03 |
0.0239 USDT |
22,802.0000 |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-09-02 |
0.0237 USDT |
445,849.5000 |
0.0235 USDT |
0.0233 USDT |
0.0237 USDT |
0.0233 USDT |
| 2025-09-01 |
0.0241 USDT |
606,165.8000 |
0.0233 USDT |
0.0233 USDT |
0.0235 USDT |
0.0233 USDT |
| 2025-08-31 |
0.0258 USDT |
635,130.0000 |
0.0254 USDT |
0.0252 USDT |
0.0254 USDT |
0.0254 USDT |
| 2025-08-30 |
0.0260 USDT |
519,602.1000 |
0.0260 USDT |
0.0256 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-08-29 |
0.0260 USDT |
9,113,798.3000 |
0.0257 USDT |
0.0253 USDT |
0.0257 USDT |
0.0256 USDT |
| 2025-08-28 |
0.0269 USDT |
14,088,738.1000 |
0.0269 USDT |
0.0267 USDT |
0.0267 USDT |
0.0271 USDT |
| 2025-08-27 |
0.0261 USDT |
9,211,796.9000 |
0.0259 USDT |
0.0257 USDT |
0.0259 USDT |
0.0261 USDT |
| 2025-08-26 |
0.0260 USDT |
8,196,402.5000 |
0.0261 USDT |
0.0259 USDT |
0.0259 USDT |
0.0261 USDT |
| 2025-08-25 |
0.0274 USDT |
12,356,951.6000 |
0.0275 USDT |
0.0265 USDT |
0.0267 USDT |
0.0267 USDT |
| 2025-08-24 |
0.0276 USDT |
9,844,499.5000 |
0.0275 USDT |
0.0269 USDT |
0.0273 USDT |
0.0279 USDT |
| 2025-08-23 |
0.0281 USDT |
330,549.3000 |
0.0280 USDT |
0.0280 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-08-22 |
0.0277 USDT |
1,197,710.1000 |
0.0289 USDT |
0.0287 USDT |
0.0289 USDT |
0.0287 USDT |
| 2025-08-21 |
0.0280 USDT |
29,361,705.2000 |
0.0282 USDT |
0.0265 USDT |
0.0271 USDT |
0.0273 USDT |
| 2025-08-20 |
0.0296 USDT |
1,346,173.8000 |
0.0300 USDT |
0.0300 USDT |
0.0302 USDT |
0.0300 USDT |
| 2025-08-19 |
0.0306 USDT |
1,058,805.0000 |
0.0288 USDT |
0.0288 USDT |
0.0292 USDT |
0.0288 USDT |
| 2025-08-18 |
0.0326 USDT |
742,255.3000 |
0.0314 USDT |
0.0314 USDT |
0.0316 USDT |
0.0316 USDT |
| 2025-08-17 |
0.0313 USDT |
1,357,063.8000 |
0.0324 USDT |
0.0320 USDT |
0.0324 USDT |
0.0324 USDT |
| 2025-08-16 |
0.0301 USDT |
253,667,056.3000 |
0.0268 USDT |
0.0268 USDT |
0.0271 USDT |
0.0311 USDT |
| 2025-08-15 |
0.0255 USDT |
171,615.5000 |
0.0254 USDT |
0.0254 USDT |
0.0254 USDT |
0.0254 USDT |
| 2025-08-14 |
0.0258 USDT |
765,578.6000 |
0.0250 USDT |
0.0248 USDT |
0.0252 USDT |
0.0252 USDT |
| 2025-08-13 |
0.0271 USDT |
261,932.2000 |
0.0269 USDT |
0.0269 USDT |
0.0271 USDT |
0.0269 USDT |
| 2025-08-12 |
0.0281 USDT |
3,851,037.2000 |
0.0262 USDT |
0.0262 USDT |
0.0264 USDT |
0.0262 USDT |
| 2025-08-11 |
0.0262 USDT |
163,304,612.0000 |
0.0248 USDT |
0.0248 USDT |
0.0252 USDT |
0.0283 USDT |
| 2025-08-10 |
0.0255 USDT |
22,515,239.3000 |
0.0256 USDT |
0.0239 USDT |
0.0248 USDT |
0.0246 USDT |
| 2025-08-09 |
0.0262 USDT |
22,712,791.4000 |
0.0263 USDT |
0.0261 USDT |
0.0263 USDT |
0.0263 USDT |
| 2025-08-08 |
0.0264 USDT |
21,812,480.9000 |
0.0261 USDT |
0.0257 USDT |
0.0261 USDT |
0.0261 USDT |
| 2025-08-07 |
0.0275 USDT |
44,893,845.0000 |
0.0269 USDT |
0.0261 USDT |
0.0269 USDT |
0.0271 USDT |
| 2025-08-06 |
0.0425 USDT |
49,262,536.9000 |
0.0400 USDT |
0.0398 USDT |
0.0406 USDT |
0.0454 USDT |
| 2025-08-05 |
0.0401 USDT |
1,960,909.4000 |
0.0404 USDT |
0.0400 USDT |
0.0402 USDT |
0.0402 USDT |
| 2025-08-04 |
0.0404 USDT |
11,803,185.9000 |
0.0407 USDT |
0.0398 USDT |
0.0403 USDT |
0.0404 USDT |
| 2025-08-03 |
0.0405 USDT |
1,849,482.8000 |
0.0405 USDT |
0.0403 USDT |
0.0403 USDT |
0.0403 USDT |
| 2025-08-02 |
0.0405 USDT |
2,792,831.0000 |
0.0402 USDT |
0.0398 USDT |
0.0403 USDT |
0.0403 USDT |
| 2025-08-01 |
0.0415 USDT |
2,753,137.4000 |
0.0417 USDT |
0.0409 USDT |
0.0413 USDT |
0.0413 USDT |
| 2025-07-31 |
0.0416 USDT |
7,374,372.1000 |
0.0412 USDT |
0.0410 USDT |
0.0420 USDT |
0.0420 USDT |
| 2025-07-30 |
0.0410 USDT |
5,315,153.5000 |
0.0408 USDT |
0.0393 USDT |
0.0408 USDT |
0.0410 USDT |
| 2025-07-29 |
0.0435 USDT |
4,259,926.4000 |
0.0420 USDT |
0.0420 USDT |
0.0431 USDT |
0.0429 USDT |
| 2025-07-28 |
0.0457 USDT |
21,182,699.8000 |
0.0474 USDT |
0.0440 USDT |
0.0455 USDT |
0.0442 USDT |
| 2025-07-27 |
0.0423 USDT |
5,344,615.7000 |
0.0417 USDT |
0.0417 USDT |
0.0427 USDT |
0.0431 USDT |
| 2025-07-26 |
0.0400 USDT |
4,022,766.9000 |
0.0398 USDT |
0.0398 USDT |
0.0403 USDT |
0.0403 USDT |
| 2025-07-25 |
0.0387 USDT |
1,641,359.2000 |
0.0388 USDT |
0.0386 USDT |
0.0390 USDT |
0.0396 USDT |
| 2025-07-24 |
0.0392 USDT |
3,820,054.4000 |
0.0395 USDT |
0.0391 USDT |
0.0395 USDT |
0.0393 USDT |
| 2025-07-23 |
0.0422 USDT |
11,020,355.8000 |
0.0427 USDT |
0.0401 USDT |
0.0411 USDT |
0.0403 USDT |
| 2025-07-22 |
0.0413 USDT |
3,034,853.3000 |
0.0410 USDT |
0.0408 USDT |
0.0410 USDT |
0.0412 USDT |
| 2025-07-21 |
0.0418 USDT |
5,751,294.2000 |
0.0419 USDT |
0.0413 USDT |
0.0421 USDT |
0.0421 USDT |
| 2025-07-20 |
0.0415 USDT |
10,165,660.3000 |
0.0414 USDT |
0.0413 USDT |
0.0418 USDT |
0.0417 USDT |
| 2025-07-19 |
0.0412 USDT |
3,192,657.7000 |
0.0408 USDT |
0.0405 USDT |
0.0409 USDT |
0.0413 USDT |